Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 045300.KQ stock page

Sungwoo Techron. Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-232,765.002,765.002,715.002,720.002,648.7113,401
2025-04-222,740.002,800.002,710.002,770.002,697.4022,402
2025-04-212,755.002,805.002,725.002,770.002,697.4013,173
2025-04-182,755.002,755.002,720.002,755.002,682.8010,646
2025-04-172,780.002,810.002,730.002,745.002,673.0623,954
2025-04-162,845.002,845.002,785.002,815.002,741.222,797
2025-04-152,820.002,860.002,750.002,845.002,770.4415,135
2025-04-142,895.002,895.002,740.002,820.002,746.0922,455
2025-04-112,700.002,800.002,700.002,795.002,721.7519,890
2025-04-102,790.002,790.002,620.002,700.002,629.246,672
2025-04-092,540.002,590.002,520.002,560.002,492.919,526
2025-04-082,575.002,595.002,520.002,540.002,473.4317,557
2025-04-072,710.002,720.002,570.002,575.002,507.5119,506
2025-04-042,750.002,760.002,675.002,705.002,634.1113,702
2025-04-032,735.002,750.002,715.002,750.002,677.935,115
2025-04-022,795.002,810.002,735.002,735.002,663.324,484
2025-04-012,735.002,810.002,735.002,795.002,721.754,167
2025-03-312,695.002,765.002,650.002,765.002,692.539,320
2025-03-282,760.002,785.002,680.002,695.002,624.3716,063
2025-03-272,820.002,840.002,755.002,770.002,697.405,627
2025-03-262,840.002,840.002,755.002,790.002,716.8814,598
2025-03-252,810.002,905.002,795.002,800.002,726.6214,729
2025-03-242,860.002,895.002,830.002,850.002,775.315,935
2025-03-212,900.002,920.002,815.002,860.002,785.0416,245
2025-03-202,945.002,945.002,870.002,880.002,804.529,564
2025-03-192,930.003,000.002,895.002,930.002,853.217,962
2025-03-182,920.002,970.002,920.002,930.002,853.213,924
2025-03-172,960.002,970.002,905.002,955.002,877.5517,388
2025-03-142,975.002,975.002,950.002,960.002,882.421,965
2025-03-133,000.003,000.002,955.002,975.002,897.033,056
2025-03-122,965.003,045.002,940.003,000.002,921.375,282
2025-03-113,050.003,070.002,930.002,985.002,906.7717,578
2025-03-103,070.003,075.002,990.003,075.002,994.4113,528
2025-03-073,045.003,075.003,005.003,075.002,994.418,196
2025-03-063,115.003,135.003,045.003,070.002,989.5413,684
2025-03-053,035.003,100.003,020.003,095.003,013.8817,300
2025-03-043,075.003,085.003,005.003,060.002,979.8012,087
2025-02-283,080.003,090.003,000.003,060.002,979.8016,843
2025-02-273,050.003,110.003,035.003,090.003,009.0210,800
2025-02-263,045.003,065.003,010.003,050.002,970.068,564
2025-02-253,090.003,140.003,010.003,045.002,965.198,186
2025-02-243,105.003,130.003,025.003,035.002,955.4626,172
2025-02-213,150.003,150.003,035.003,090.003,009.0218,881
2025-02-203,175.003,180.003,070.003,125.003,043.1015,608
2025-02-193,120.003,160.003,085.003,135.003,052.8420,284
2025-02-183,085.003,185.003,020.003,120.003,038.2330,464
2025-02-173,090.003,120.003,000.003,115.003,033.3618,156
2025-02-143,130.003,160.003,035.003,090.003,009.026,001
2025-02-133,130.003,180.003,075.003,130.003,047.9727,576
2025-02-123,095.003,150.003,070.003,130.003,047.9715,822
2025-02-113,090.003,110.003,060.003,095.003,013.8812,001
2025-02-103,140.003,150.003,090.003,090.003,009.0210,097
2025-02-073,185.003,185.003,095.003,165.003,082.0518,958
2025-02-063,135.003,185.003,100.003,185.003,101.536,243
2025-02-053,165.003,170.003,095.003,135.003,052.8433,132
2025-02-043,055.003,160.003,055.003,150.003,067.4434,904
2025-02-033,140.003,140.003,055.003,080.002,999.2838,349
2025-01-313,165.003,215.003,115.003,175.003,091.7999,380
2025-01-243,090.003,165.003,070.003,165.003,082.0522,088
2025-01-233,095.003,120.003,020.003,115.003,033.3615,354
← NewerPage 7 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.4000 KRW
2023-12-2740.0000 KRW
2022-12-2840.8000 KRW
2021-12-2940.8000 KRW
2020-12-2940.8000 KRW
2019-12-2740.8000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.